KissMeData/064760/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194400	2026371000	87700	87700	87700	87700	550
3	20241018	194300	2026371000	87700	87700	87700	87700	0
4	20241018	194200	2026371000	87700	87700	87700	87700	0
5	20241018	194100	2026371000	87700	87700	87700	87700	0
6	20241018	194000	2026371000	87700	87700	87700	87700	0
7	20241018	193900	2026371000	87700	87700	87700	87700	0
8	20241018	193800	2026371000	87700	87700	87700	87700	0
9	20241018	193700	2026371000	87700	87700	87700	87700	0
10	20241018	193600	2026371000	87700	87700	87700	87700	0
11	20241018	193500	2026371000	87700	87700	87700	87700	0
12	20241018	193400	2026371000	87700	87700	87700	87700	0
13	20241018	193300	2026371000	87700	87700	87700	87700	0
14	20241018	193200	2026371000	87700	87700	87700	87700	0
15	20241018	193100	2026371000	87700	87700	87700	87700	0
16	20241018	193000	2026371000	87700	87700	87700	87700	0
17	20241018	192900	2026371000	87700	87700	87700	87700	0
18	20241018	192800	2026371000	87700	87700	87700	87700	0
19	20241018	192700	2026371000	87700	87700	87700	87700	0
20	20241018	192600	2026371000	87700	87700	87700	87700	0
21	20241018	192500	2026371000	87700	87700	87700	87700	0
22	20241018	192400	2026371000	87700	87700	87700	87700	0
23	20241018	192300	2026371000	87700	87700	87700	87700	0
24	20241018	192200	2026371000	87700	87700	87700	87700	0
25	20241018	192100	2026371000	87700	87700	87700	87700	0
26	20241018	192000	2026371000	87700	87700	87700	87700	0
27	20241018	191900	2026371000	87700	87700	87700	87700	0
28	20241018	191800	2026371000	87700	87700	87700	87700	0
29	20241018	191700	2026371000	87700	87700	87700	87700	0
30	20241018	191600	2026371000	87700	87700	87700	87700	0
31	20241018	191500	2026371000	87700	87700	87700	87700	0
32	20241018	191400	2026371000	87700	87700	87700	87700	550
33	20241018	191300	2026371000	87700	87700	87700	87700	0
34	20241018	191200	2026371000	87700	87700	87700	87700	0
35	20241018	191100	2026371000	87700	87700	87700	87700	0
36	20241018	191000	2026371000	87700	87700	87700	87700	0
37	20241018	190900	2026371000	87700	87700	87700	87700	0
38	20241018	190800	2026371000	87700	87700	87700	87700	0
39	20241018	190700	2026371000	87700	87700	87700	87700	0
40	20241018	190600	2026371000	87700	87700	87700	87700	0
41	20241018	190500	2026371000	87700	87700	87700	87700	0
42	20241018	190400	2026371000	87700	87700	87700	87700	0
43	20241018	190300	2026371000	87700	87700	87700	87700	0
44	20241018	190200	2026371000	87700	87700	87700	87700	0
45	20241018	190100	2026371000	87700	87700	87700	87700	0
46	20241018	190000	2026371000	87700	87700	87700	87700	0
47	20241018	185900	2026371000	87700	87700	87700	87700	0
48	20241018	185800	2026371000	87700	87700	87700	87700	0
49	20241018	185700	2026371000	87700	87700	87700	87700	0
50	20241018	185600	2026371000	87700	87700	87700	87700	0
51	20241018	185500	2026371000	87700	87700	87700	87700	0
52	20241018	185400	2026371000	87700	87700	87700	87700	0
53	20241018	185300	2026371000	87700	87700	87700	87700	0
54	20241018	185200	2026371000	87700	87700	87700	87700	0
55	20241018	185100	2026371000	87700	87700	87700	87700	0
56	20241018	185000	2026371000	87700	87700	87700	87700	0
57	20241018	184900	2026371000	87700	87700	87700	87700	0
58	20241018	184800	2026371000	87700	87700	87700	87700	0
59	20241018	184700	2026371000	87700	87700	87700	87700	0
60	20241018	184600	2026371000	87700	87700	87700	87700	0
61	20241018	184500	2026371000	87700	87700	87700	87700	0
62	20241018	184400	2026371000	87700	87700	87700	87700	550
63	20241018	184300	2026371000	87700	87700	87700	87700	0
64	20241018	184200	2026371000	87700	87700	87700	87700	0
65	20241018	184100	2026371000	87700	87700	87700	87700	0
66	20241018	184000	2026371000	87700	87700	87700	87700	0
67	20241018	183900	2026371000	87700	87700	87700	87700	0
68	20241018	183800	2026371000	87700	87700	87700	87700	0
69	20241018	183700	2026371000	87700	87700	87700	87700	0
70	20241018	183600	2026371000	87700	87700	87700	87700	0
71	20241018	183500	2026371000	87700	87700	87700	87700	0
72	20241018	183400	2026371000	87700	87700	87700	87700	0
73	20241018	183300	2026371000	87700	87700	87700	87700	0
74	20241018	183200	2026371000	87700	87700	87700	87700	0
75	20241018	183100	2026371000	87700	87700	87700	87700	0
76	20241018	183000	2026371000	87700	87700	87700	87700	0
77	20241018	182900	2026371000	87700	87700	87700	87700	0
78	20241018	182800	2026371000	87700	87700	87700	87700	0
79	20241018	182700	2026371000	87700	87700	87700	87700	0
80	20241018	182600	2026371000	87700	87700	87700	87700	0
81	20241018	182500	2026371000	87700	87700	87700	87700	0
82	20241018	182400	2026371000	87700	87700	87700	87700	0
83	20241018	182300	2026371000	87700	87700	87700	87700	0
84	20241018	182200	2026371000	87700	87700	87700	87700	0
85	20241018	182100	2026371000	87700	87700	87700	87700	0
86	20241018	182000	2026371000	87700	87700	87700	87700	0
87	20241018	181900	2026371000	87700	87700	87700	87700	0
88	20241018	181800	2026371000	87700	87700	87700	87700	0
89	20241018	181700	2026371000	87700	87700	87700	87700	0
90	20241018	181600	2026371000	87700	87700	87700	87700	0
91	20241018	181500	2026371000	87700	87700	87700	87700	0
92	20241018	181400	2026371000	87700	87700	87700	87700	550
93	20241018	181300	2026371000	87700	87700	87700	87700	0
94	20241018	181200	2026371000	87700	87700	87700	87700	0
95	20241018	181100	2026371000	87700	87700	87700	87700	0
96	20241018	181000	2026371000	87700	87700	87700	87700	0
97	20241018	180900	2026371000	87700	87700	87700	87700	0
98	20241018	180800	2026371000	87700	87700	87700	87700	0
99	20241018	180700	2026371000	87700	87700	87700	87700	0
100	20241018	180600	2026371000	87700	87700	87700	87700	0
101	20241018	180500	2026371000	87700	87700	87700	87700	0
102	20241018	180400	2026371000	87700	87700	87700	87700	0
103	20241018	180300	2026371000	87700	87700	87700	87700	0
104	20241018	180200	2026371000	87700	87700	87700	87700	0
105	20241018	180100	2026371000	87700	87700	87700	87700	0
106	20241018	180000	2026371000	87700	87700	87700	87700	0
107	20241018	175900	2026371000	87700	87700	87700	87700	0
108	20241018	175800	2026371000	87700	87700	87700	87700	0
109	20241018	175700	2026371000	87700	87700	87700	87700	0
110	20241018	175600	2026371000	87700	87700	87700	87700	0
111	20241018	175500	2026371000	87700	87700	87700	87700	0
112	20241018	175400	2026371000	87700	87700	87700	87700	0
113	20241018	175300	2026371000	87700	87700	87700	87700	0
114	20241018	175200	2026371000	87700	87700	87700	87700	0
115	20241018	175100	2026371000	87700	87700	87700	87700	0
116	20241018	175000	2026371000	87700	87700	87700	87700	0
117	20241018	174900	2026371000	87700	87700	87700	87700	0
118	20241018	174800	2026371000	87700	87700	87700	87700	0
119	20241018	174700	2026371000	87700	87700	87700	87700	0
120	20241018	174600	2026371000	87700	87700	87700	87700	0
121	20241018	174500	2026371000	87700	87700	87700	87700	0
122	20241018	174400	2026371000	87700	87700	87700	87700	550
123	20241018	174300	2026371000	87700	87700	87700	87700	0
124	20241018	174200	2026371000	87700	87700	87700	87700	0
125	20241018	174100	2026371000	87700	87700	87700	87700	0
126	20241018	174000	2026371000	87700	87700	87700	87700	0
127	20241018	173900	2026371000	87700	87700	87700	87700	0
128	20241018	173800	2026371000	87700	87700	87700	87700	0
129	20241018	173700	2026371000	87700	87700	87700	87700	0
130	20241018	173600	2026371000	87700	87700	87700	87700	0
131	20241018	173500	2026371000	87700	87700	87700	87700	0
132	20241018	173400	2026371000	87700	87700	87700	87700	0
133	20241018	173300	2026371000	87700	87700	87700	87700	0
134	20241018	173200	2026371000	87700	87700	87700	87700	0
135	20241018	173100	2026371000	87700	87700	87700	87700	0
136	20241018	173000	2026371000	87700	87700	87700	87700	0
137	20241018	172900	2026371000	87700	87700	87700	87700	0
138	20241018	172800	2026371000	87700	87700	87700	87700	0
139	20241018	172700	2026371000	87700	87700	87700	87700	0
140	20241018	172600	2026371000	87700	87700	87700	87700	0
141	20241018	172500	2026371000	87700	87700	87700	87700	0
142	20241018	172400	2026371000	87700	87700	87700	87700	0
143	20241018	172300	2026371000	87700	87700	87700	87700	0
144	20241018	172200	2026371000	87700	87700	87700	87700	0
145	20241018	172100	2026371000	87700	87700	87700	87700	0
146	20241018	172000	2026371000	87700	87700	87700	87700	0
147	20241018	171900	2026371000	87700	87700	87700	87700	0
148	20241018	171800	2026371000	87700	87700	87700	87700	0
149	20241018	171700	2026371000	87700	87700	87700	87700	0
150	20241018	171600	2026371000	87700	87700	87700	87700	0
151	20241018	171500	2026371000	87700	87700	87700	87700	0
152	20241018	171400	2026371000	87700	87700	87700	87700	550
153	20241018	171300	2026371000	87700	87700	87700	87700	0
154	20241018	171200	2026371000	87700	87700	87700	87700	0
155	20241018	171100	2026371000	87700	87700	87700	87700	0
156	20241018	171000	2026371000	87700	87700	87700	87700	0
157	20241018	170900	2026371000	87700	87700	87700	87700	0
158	20241018	170800	2026371000	87700	87700	87700	87700	0
159	20241018	170700	2026371000	87700	87700	87700	87700	0
160	20241018	170600	2026371000	87700	87700	87700	87700	0
161	20241018	170500	2026371000	87700	87700	87700	87700	0
162	20241018	170400	2026371000	87700	87700	87700	87700	0
163	20241018	170300	2026371000	87700	87700	87700	87700	0
164	20241018	170200	2026371000	87700	87700	87700	87700	0
165	20241018	170100	2026371000	87700	87700	87700	87700	0
166	20241018	170000	2026371000	87700	87700	87700	87700	0
167	20241018	165900	2026371000	87700	87700	87700	87700	0
168	20241018	165800	2026371000	87700	87700	87700	87700	0
169	20241018	165700	2026371000	87700	87700	87700	87700	0
170	20241018	165600	2026371000	87700	87700	87700	87700	0
171	20241018	165500	2026371000	87700	87700	87700	87700	0
172	20241018	165400	2026371000	87700	87700	87700	87700	0
173	20241018	165300	2026371000	87700	87700	87700	87700	0
174	20241018	165200	2026371000	87700	87700	87700	87700	0
175	20241018	165100	2026371000	87700	87700	87700	87700	0
176	20241018	165000	2026371000	87700	87700	87700	87700	0
177	20241018	164900	2026371000	87700	87700	87700	87700	0
178	20241018	164800	2026371000	87700	87700	87700	87700	0
179	20241018	164700	2026371000	87700	87700	87700	87700	0
180	20241018	164600	2026371000	87700	87700	87700	87700	0
181	20241018	164500	2026371000	87700	87700	87700	87700	0
182	20241018	164400	2026371000	87700	87700	87700	87700	550
183	20241018	164300	2026371000	87700	87700	87700	87700	0
184	20241018	164200	2026371000	87700	87700	87700	87700	0
185	20241018	164100	2026371000	87700	87700	87700	87700	0
186	20241018	164000	2026371000	87700	87700	87700	87700	0
187	20241018	163900	2026371000	87700	87700	87700	87700	0
188	20241018	163800	2026371000	87700	87700	87700	87700	0
189	20241018	163700	2026371000	87700	87700	87700	87700	0
190	20241018	163600	2026371000	87700	87700	87700	87700	0
191	20241018	163500	2026371000	87700	87700	87700	87700	0
192	20241018	163400	2026371000	87700	87700	87700	87700	0
193	20241018	163300	2026371000	87700	87700	87700	87700	0
194	20241018	163200	2026371000	87700	87700	87700	87700	0
195	20241018	163100	2026371000	87700	87700	87700	87700	0
196	20241018	163000	2026371000	87700	87700	87700	87700	0
197	20241018	162900	2026371000	87700	87700	87700	87700	0
198	20241018	162800	2026371000	87700	87700	87700	87700	0
199	20241018	162700	2026371000	87700	87700	87700	87700	0
200	20241018	162600	2026371000	87700	87700	87700	87700	0
201	20241018	162500	2026371000	87700	87700	87700	87700	0
202	20241018	162400	2026371000	87700	87700	87700	87700	0
203	20241018	162300	2026371000	87700	87700	87700	87700	0
204	20241018	162200	2026371000	87700	87700	87700	87700	0
205	20241018	162100	2026371000	87700	87700	87700	87700	0
206	20241018	162000	2026371000	87700	87700	87700	87700	0
207	20241018	161900	2026371000	87700	87700	87700	87700	0
208	20241018	161800	2026371000	87700	87700	87700	87700	0
209	20241018	161700	2026371000	87700	87700	87700	87700	0
210	20241018	161600	2026371000	87700	87700	87700	87700	0
211	20241018	161500	2026371000	87700	87700	87700	87700	0
212	20241018	161400	2026371000	87700	87700	87700	87700	550
213	20241018	161300	2026371000	87700	87700	87700	87700	0
214	20241018	161200	2026371000	87700	87700	87700	87700	0
215	20241018	161100	2026371000	87700	87700	87700	87700	0
216	20241018	161000	2026371000	87700	87700	87700	87700	0
217	20241018	160900	2026371000	87700	87700	87700	87700	0
218	20241018	160800	2026371000	87700	87700	87700	87700	0
219	20241018	160700	2026371000	87700	87700	87700	87700	0
220	20241018	160600	2026371000	87700	87700	87700	87700	0
221	20241018	160500	2026371000	87700	87700	87700	87700	0
222	20241018	160400	2026371000	87700	87700	87700	87700	0
223	20241018	160300	2026371000	87700	87700	87700	87700	0
224	20241018	160200	2026371000	87700	87700	87700	87700	0
225	20241018	160100	2026371000	87700	87700	87700	87700	0
226	20241018	160000	2026371000	87700	87700	87700	87700	0
227	20241018	155900	2026371000	87700	87700	87700	87700	0
228	20241018	155800	2026371000	87700	87700	87700	87700	0
229	20241018	155700	2026371000	87700	87700	87700	87700	0
230	20241018	155600	2026371000	87700	87700	87700	87700	0
231	20241018	155500	2026371000	87700	87700	87700	87700	0
232	20241018	155400	2026371000	87700	87700	87700	87700	0
233	20241018	155300	2026371000	87700	87700	87700	87700	0
234	20241018	155200	2026371000	87700	87700	87700	87700	0
235	20241018	155100	2026371000	87700	87700	87700	87700	0
236	20241018	155000	2026371000	87700	87700	87700	87700	0
237	20241018	154900	2026371000	87700	87700	87700	87700	0
238	20241018	154800	2026371000	87700	87700	87700	87700	0
239	20241018	154700	2026371000	87700	87700	87700	87700	0
240	20241018	154600	2026371000	87700	87700	87700	87700	0
241	20241018	154500	2026371000	87700	87700	87700	87700	0
242	20241018	154400	2026371000	87700	87700	87700	87700	550
243	20241018	154300	2026371000	87700	87700	87700	87700	0
244	20241018	154200	2026371000	87700	87700	87700	87700	0
245	20241018	154100	2026371000	87700	87700	87700	87700	0
246	20241018	154000	2026371000	87700	87700	87700	87700	0
247	20241018	153900	2026371000	87700	87700	87700	87700	0
248	20241018	153800	2026371000	87700	87700	87700	87700	0
249	20241018	153700	2026371000	87700	87700	87700	87700	0
250	20241018	153600	2026371000	87700	87700	87700	87700	0
251	20241018	153500	2026371000	87700	87700	87700	87700	0
252	20241018	153400	2026371000	87700	87700	87700	87700	0
253	20241018	153300	2026371000	87700	87700	87700	87700	0
254	20241018	153200	2026371000	87700	87700	87700	87700	0
255	20241018	153100	2026371000	87700	87700	87700	87700	0
256	20241018	153000	2026371000	87700	87700	87700	87700	550
257	20241018	152900	1978136000	87700	87700	87700	87700	0
258	20241018	152800	1978136000	87700	87700	87700	87700	0
259	20241018	152700	1978136000	87700	87700	87700	87700	0
260	20241018	152600	1978136000	87700	87700	87700	87700	0
261	20241018	152500	1978136000	87700	87700	87700	87700	0
262	20241018	152400	1978136000	87700	87700	87700	87700	0
263	20241018	152300	1978136000	87700	87700	87700	87700	0
264	20241018	152200	1978136000	87700	87700	87700	87700	0
265	20241018	152100	1978136000	87700	87700	87700	87700	0
266	20241018	152000	1978136000	87700	87700	87700	87700	0
267	20241018	151900	1978136000	87700	87400	87700	87100	88
268	20241018	151800	1970436700	87100	87600	87600	87100	53
269	20241018	151700	1965809400	87600	87700	87700	87500	61
270	20241018	151600	1960464500	87500	87700	87700	87500	6
271	20241018	151500	1959939300	87100	87600	87800	87100	619
272	20241018	151400	1905893700	87600	87200	87600	87200	440
273	20241018	151300	1867405900	87300	87300	87300	87300	17
274	20241018	151200	1865921800	87300	87300	87300	87300	7
275	20241018	151100	1865310700	87200	87200	87300	87200	28
276	20241018	151000	1862867500	87200	87200	87200	87200	53
277	20241018	150900	1858245900	87300	87300	87300	87300	18
278	20241018	150800	1856674500	87300	87300	87300	87300	16
279	20241018	150700	1855277700	87200	87200	87200	87200	16
280	20241018	150600	1853882500	87200	87200	87200	87200	18
281	20241018	150500	1852312900	87200	87200	87200	87200	2
282	20241018	150400	1852138500	87200	87200	87200	87200	15
283	20241018	150300	1850830500	87100	87100	87200	87100	21
284	20241018	150200	1849001200	87100	87200	87200	87100	149
285	20241018	150100	1836023200	87200	87200	87200	87100	24
286	20241018	150000	1833931000	87200	87100	87300	87100	86
287	20241018	145900	1826432400	87100	87300	87300	87100	61
288	20241018	145800	1821114200	87300	87300	87300	87300	0
289	20241018	145700	1821114200	87300	87200	87300	87200	21
290	20241018	145600	1819282800	87200	87200	87200	87200	69
291	20241018	145500	1813266000	87200	87300	87300	87200	35
292	20241018	145400	1810211000	87400	87400	87400	87400	47
293	20241018	145300	1806103200	87400	87300	87400	87300	47
294	20241018	145200	1801997300	87300	87300	87300	87300	13
295	20241018	145100	1800862400	87400	87300	87400	87300	26
296	20241018	145000	1798591000	87300	87600	87600	87300	14
297	20241018	144900	1797367600	87200	87300	87300	87200	39
298	20241018	144800	1793964700	87300	87500	87600	87300	167
299	20241018	144700	1779356200	87500	87500	87500	87500	23
300	20241018	144600	1777343700	87600	87600	87600	87600	20
301	20241018	144500	1775591700	87600	87600	87600	87600	13
302	20241018	144400	1774452900	87600	87600	87600	87500	49
303	20241018	144300	1770161800	87500	87500	87500	87500	16
304	20241018	144200	1768761800	87500	87600	87600	87500	17
305	20241018	144100	1767272700	87600	87600	87600	87600	16
306	20241018	144000	1765871100	87600	87500	87600	87500	4
307	20241018	143900	1765521000	87500	87500	87600	87500	33
308	20241018	143800	1762631400	87500	87600	87600	87500	13
309	20241018	143700	1761493200	87600	87500	87600	87500	42
310	20241018	143600	1757815000	87500	87500	87600	87500	23
311	20241018	143500	1755801600	87600	87500	87600	87500	27
312	20241018	143400	1753437200	87500	87500	87500	87500	1
313	20241018	143300	1753349700	87600	87600	87600	87600	35
314	20241018	143200	1750283700	87500	87700	87700	87500	45
315	20241018	143100	1746340200	87600	87600	87600	87600	1
316	20241018	143000	1746252600	87700	87600	87700	87600	25
317	20241018	142900	1744060900	87700	87600	87700	87600	24
318	20241018	142800	1741956500	87600	87500	87600	87500	9
319	20241018	142700	1741168200	87600	87600	87600	87600	25
320	20241018	142600	1738978200	87600	87600	87700	87600	28
321	20241018	142500	1736523800	87600	87600	87600	87600	8
322	20241018	142400	1735823000	87600	87600	87700	87600	32
323	20241018	142300	1733018200	87600	87600	87600	87600	1
324	20241018	142200	1732930600	87600	87800	87800	87600	17
325	20241018	142100	1731439800	87700	87700	87700	87700	16
326	20241018	142000	1730036600	87600	88000	88000	87600	225
327	20241018	141900	1710325500	88000	88000	88000	88000	16
328	20241018	141800	1708917500	87900	87900	87900	87900	8
329	20241018	141700	1708214300	87900	87800	87900	87800	11
330	20241018	141600	1707247500	88000	88000	88000	88000	0
331	20241018	141500	1707247500	88000	87900	88000	87900	64
332	20241018	141400	1701617500	87800	87900	87900	87800	110
333	20241018	141300	1691953300	87800	87500	87800	87500	80
334	20241018	141200	1684935200	87700	87700	87700	87700	2
335	20241018	141100	1684759800	87800	87600	87800	87600	102
336	20241018	141000	1675814800	87800	87700	87800	87300	461
337	20241018	140900	1635479600	87700	87800	87800	87700	7
338	20241018	140800	1634865300	87700	87800	87800	87700	37
339	20241018	140700	1631618800	87700	87700	87700	87700	0
340	20241018	140600	1631618800	87700	87700	87800	87700	28
341	20241018	140500	1629161600	87700	87700	87700	87700	1
342	20241018	140400	1629073900	87600	87500	87800	87500	302
343	20241018	140300	1602566900	87600	87500	87600	87500	58
344	20241018	140200	1597491300	87500	87500	87500	87500	0
345	20241018	140100	1597491300	87500	87500	87600	87500	34
346	20241018	140000	1594514700	87600	87500	87600	87500	3
347	20241018	135900	1594252100	87600	87600	87600	87600	16
348	20241018	135800	1592850500	87600	87500	87600	87500	3
349	20241018	135700	1592587900	87500	87500	87500	87500	3
350	20241018	135600	1592325400	87400	87400	87400	87400	19
351	20241018	135500	1590664800	87300	87400	87400	87300	10
352	20241018	135400	1589791100	87300	87600	87600	87300	58
353	20241018	135300	1584719400	87600	87500	87600	87500	3
354	20241018	135200	1584456800	87500	87500	87500	87400	24
355	20241018	135100	1582356900	87500	87600	87600	87500	3
356	20241018	135000	1582094200	87500	87500	87500	87500	12
357	20241018	134900	1581044200	87200	87200	87200	87200	164
358	20241018	134800	1566743400	87200	87500	87600	87200	260
359	20241018	134700	1544022400	87500	87600	87600	87500	17
360	20241018	134600	1542533300	87500	87300	87500	87300	24
361	20241018	134500	1540433700	87300	87400	87500	87300	54
362	20241018	134400	1535713600	87500	87500	87500	87500	8
363	20241018	134300	1535013600	87500	87400	87500	87400	9
364	20241018	134200	1534226200	87400	87400	87400	87400	1
365	20241018	134100	1534138800	87400	87400	87400	87400	8
366	20241018	134000	1533439600	87300	87300	87300	87300	2
367	20241018	133900	1533265000	87400	87400	87400	87400	29
368	20241018	133800	1530730400	87400	87400	87400	87400	4
369	20241018	133700	1530380800	87400	87400	87400	87400	0
370	20241018	133600	1530380800	87400	87400	87400	87400	16
371	20241018	133500	1528982400	87400	87400	87400	87400	33
372	20241018	133400	1526098200	87300	87200	87300	87200	62
373	20241018	133300	1520691500	87200	87200	87200	87200	20
374	20241018	133200	1518947500	87200	87100	87200	87100	86
375	20241018	133100	1511456700	87100	87200	87200	87100	485
376	20241018	133000	1469213000	87200	87500	87500	87200	1258
377	20241018	132900	1359254500	87500	87600	87600	87500	18
378	20241018	132800	1357677900	87600	87600	87600	87600	0
379	20241018	132700	1357677900	87600	87600	87600	87600	22
380	20241018	132600	1355750700	87500	87500	87600	87500	43
381	20241018	132500	1351984300	87600	87600	87600	87600	18
382	20241018	132400	1350407500	87600	87600	87600	87600	3
383	20241018	132300	1350144700	87500	87600	87600	87500	17
384	20241018	132200	1348655600	87600	87600	87600	87600	55
385	20241018	132100	1343837600	87600	87500	87700	87500	105
386	20241018	132000	1334645000	87600	87600	87600	87500	27
387	20241018	131900	1332280000	87600	87600	87600	87600	0
388	20241018	131800	1332280000	87600	87600	87600	87600	25
389	20241018	131700	1330090000	87500	87500	87500	87500	4
390	20241018	131600	1329740000	87600	87600	87600	87600	49
391	20241018	131500	1325447600	87500	87500	87500	87500	2
392	20241018	131400	1325272600	87600	87600	87600	87500	31
393	20241018	131300	1322557100	87500	87500	87500	87500	146
394	20241018	131200	1309782100	87600	87500	87600	87500	18
395	20241018	131100	1308205500	87600	87600	87600	87600	18
396	20241018	131000	1306628700	87500	87500	87500	87500	1
397	20241018	130900	1306541200	87500	87500	87600	87500	20
398	20241018	130800	1304789600	87600	87600	87600	87600	0
399	20241018	130700	1304789600	87600	87600	87600	87600	16
400	20241018	130600	1303388000	87600	87500	87600	87500	3
401	20241018	130500	1303125400	87600	87600	87600	87600	17
402	20241018	130400	1301636200	87500	87500	87500	87500	1
403	20241018	130300	1301548700	87500	87500	87600	87500	68
404	20241018	130200	1295596100	87600	87600	87600	87600	16
405	20241018	130100	1294194500	87600	87600	87600	87600	11
406	20241018	130000	1293230900	87600	87700	87700	87600	147
407	20241018	125900	1280351900	87700	87700	87700	87700	5
408	20241018	125800	1279913400	87700	87600	87700	87600	24
409	20241018	125700	1277809400	87600	87600	87600	87600	32
410	20241018	125600	1275006200	87700	87600	87700	87600	63
411	20241018	125500	1269485800	87600	87600	87600	87600	220
412	20241018	125400	1250213800	87600	87600	87700	87600	187
413	20241018	125300	1233831000	87700	87700	87700	87600	88
414	20241018	125200	1226120400	87600	87600	87600	87600	0
415	20241018	125100	1226120400	87600	87700	87700	87600	21
416	20241018	125000	1224278900	87700	87700	87700	87700	55
417	20241018	124900	1219455400	87800	87700	87800	87700	32
418	20241018	124800	1216647300	87800	87800	87800	87800	0
419	20241018	124700	1216647300	87800	87800	87800	87800	16
420	20241018	124600	1215242500	87800	87800	87800	87800	20
421	20241018	124500	1213486500	87800	87800	87800	87700	125
422	20241018	124400	1202512700	87800	87800	87800	87800	16
423	20241018	124300	1201107900	87700	87800	87800	87700	99
424	20241018	124200	1192425500	87800	87800	87800	87800	16
425	20241018	124100	1191020700	87800	87800	87800	87800	0
426	20241018	124000	1191020700	87800	87800	87800	87700	19
427	20241018	123900	1189352600	87800	87800	87800	87800	0
428	20241018	123800	1189352600	87800	87800	87800	87800	69
429	20241018	123700	1183294400	87800	87800	87800	87800	5
430	20241018	123600	1182855400	87800	87700	87800	87700	19
431	20241018	123500	1181187300	87700	87800	87800	87700	20
432	20241018	123400	1179431500	87700	87800	87800	87700	5
433	20241018	123300	1178992700	87800	87800	87800	87800	20
434	20241018	123200	1177236700	87800	87800	87800	87800	0
435	20241018	123100	1177236700	87800	87900	87900	87800	28
436	20241018	123000	1174776600	87900	87900	87900	87900	15
437	20241018	122900	1173458100	87900	87800	87900	87800	11
438	20241018	122800	1172492200	87900	88000	88000	87900	3
439	20241018	122700	1172228300	87800	88100	88100	87800	286
440	20241018	122600	1147091500	88000	88100	88400	88000	340
441	20241018	122500	1117058100	88000	88100	88100	88000	4
442	20241018	122400	1116705900	88100	88100	88100	88100	17
443	20241018	122300	1115208200	88100	88000	88100	88000	4
444	20241018	122200	1114856100	88000	88000	88000	88000	16
445	20241018	122100	1113448100	87900	87900	87900	87900	2
446	20241018	122000	1113272300	87800	87800	87800	87800	2
447	20241018	121900	1113096700	87800	87800	87800	87800	0
448	20241018	121800	1113096700	87800	87800	87800	87800	67
449	20241018	121700	1107214100	87700	87800	87800	87700	18
450	20241018	121600	1105633900	87700	87700	87700	87700	0
451	20241018	121500	1105633900	87700	87800	87800	87700	19
452	20241018	121400	1103966000	87700	87700	87700	87700	117
453	20241018	121300	1093705100	87800	87800	87800	87700	27
454	20241018	121200	1091335500	87800	87800	87800	87800	24
455	20241018	121100	1089228300	87800	87900	87900	87800	106
456	20241018	121000	1079917600	88100	88100	88100	88100	5
457	20241018	120900	1079477100	88100	87800	88100	87800	18
458	20241018	120800	1077896100	87700	87800	87800	87700	21
459	20241018	120700	1076052500	87700	87800	87800	87700	366
460	20241018	120600	1043920800	87800	87800	87800	87800	17
461	20241018	120500	1042428200	87700	87700	87700	87700	2
462	20241018	120400	1042252800	87800	87800	87800	87800	16
463	20241018	120300	1040848000	87700	87700	87700	87700	40
464	20241018	120200	1037340000	87700	87800	87800	87700	18
465	20241018	120100	1035759800	87800	87800	87800	87800	7
466	20241018	120000	1035145200	87800	87700	87800	87700	17
467	20241018	115900	1033652700	87700	87800	87800	87700	24
468	20241018	115800	1031545900	87700	87700	87700	87700	3
469	20241018	115700	1031282800	87700	87700	87800	87700	23
470	20241018	115600	1029263900	87700	87700	87700	87700	3
471	20241018	115500	1029000800	87800	87700	87800	87700	29
472	20241018	115400	1026454900	87700	87700	87700	87700	5
473	20241018	115300	1026016400	87800	87700	87800	87700	58
474	20241018	115200	1020927200	87700	87700	87700	87700	10
475	20241018	115100	1020050200	87700	87700	87800	87700	22
476	20241018	115000	1018119100	87800	87800	87800	87700	23
477	20241018	114900	1016100000	87700	87700	87700	87700	3
478	20241018	114800	1015836900	87800	87800	87800	87700	22
479	20241018	114700	1013905800	87700	87700	87700	87700	3
480	20241018	114600	1013642700	87800	87700	87800	87700	20
481	20241018	114500	1011887100	87700	87800	87800	87700	158
482	20241018	114400	998014900	87800	87900	87900	87800	19
483	20241018	114300	996345100	87800	87800	87800	87800	3
484	20241018	114200	996081700	87900	87800	87900	87800	21
485	20241018	114100	994236300	87900	88000	88000	87900	297
486	20241018	114000	968128400	88000	88000	88000	87900	6
487	20241018	113900	967600700	87900	87900	88000	87900	24
488	20241018	113800	965489400	88000	88000	88000	87900	5
489	20241018	113700	965049700	88000	88000	88000	88000	20
490	20241018	113600	963289700	88000	88100	88300	87900	354
491	20241018	113500	932100700	88100	88300	88400	88000	289
492	20241018	113400	906600000	88200	88100	88600	88100	306
493	20241018	113300	879537700	88100	88100	88400	87900	248
494	20241018	113200	857647500	88000	87900	88000	87900	59
495	20241018	113100	852455900	87900	87800	87900	87800	5
496	20241018	113000	852016700	87900	87900	87900	87900	16
497	20241018	112900	850610300	87800	87800	87800	87800	3
498	20241018	112800	850346900	87800	87800	87900	87800	19
499	20241018	112700	848678500	87700	87700	87700	87700	13
500	20241018	112600	847538400	87800	87700	87800	87600	5
501	20241018	112500	847100100	87700	87800	87800	87600	5
502	20241018	112400	846661800	87600	87600	87600	87500	43
503	20241018	112300	842895300	87700	87600	87700	87600	5
504	20241018	112200	842457100	87600	87600	87600	87600	2
505	20241018	112100	842281900	87700	87600	87700	87500	45
506	20241018	112000	838340400	87600	87600	87600	87600	3
507	20241018	111900	838077600	87600	87700	87700	87600	19
508	20241018	111800	836411600	87600	87600	87600	87600	3
509	20241018	111700	836148800	87600	87600	87600	87600	39
510	20241018	111600	832732400	87600	87700	87700	87600	16
511	20241018	111500	831329500	87800	87800	87800	87500	6
512	20241018	111400	830803900	87500	87700	87700	87500	525
513	20241018	111300	784832400	87700	87700	87700	87600	132
514	20241018	111200	773257500	87700	87800	87800	87700	71
515	20241018	111100	767029200	87700	87700	87700	87700	50
516	20241018	111000	762644200	87700	87800	87800	87700	20
517	20241018	110900	760888400	87800	87800	87800	87800	0
518	20241018	110800	760888400	87800	87700	87800	87700	19
519	20241018	110700	759220400	87700	87700	87700	87700	42
520	20241018	110600	755537000	87800	87800	87800	87800	16
521	20241018	110500	754132200	87800	87800	87800	87700	26
522	20241018	110400	751849600	87800	87800	87800	87800	23
523	20241018	110300	749830200	87900	88000	88000	87900	56
524	20241018	110200	744904900	87900	87900	87900	87900	2
525	20241018	110100	744729100	87900	88000	88000	87900	32
526	20241018	110000	741914600	88000	88000	88000	88000	0
527	20241018	105900	741914600	88000	87800	88000	87800	15
528	20241018	105800	740596200	87900	87900	87900	87900	0
529	20241018	105700	740596200	87900	87900	87900	87900	16
530	20241018	105600	739189800	87900	88000	88000	87900	21
531	20241018	105500	737342300	88000	87900	88000	87900	2
532	20241018	105400	737166400	87900	87900	87900	87900	13
533	20241018	105300	736023700	87800	87800	87800	87800	5
534	20241018	105200	735584700	87800	87900	88000	87800	162
535	20241018	105100	721344700	88000	88000	88000	88000	2
536	20241018	105000	721168700	87900	87900	87900	87900	2
537	20241018	104900	720992900	88000	88000	88000	88000	1
538	20241018	104800	720904900	87800	87800	88100	87800	47
539	20241018	104700	716778000	87800	87900	87900	87800	43
540	20241018	104600	713002500	87700	87700	87700	87700	31
541	20241018	104500	710283800	87700	87900	88000	87700	53
542	20241018	104400	705629800	88000	87800	88000	87700	163
543	20241018	104300	691333200	87800	87700	87800	87700	17
544	20241018	104200	689840700	87700	87600	87700	87600	8
545	20241018	104100	689139500	87700	87700	87700	87700	24
546	20241018	104000	687034700	87600	87700	87700	87600	20
547	20241018	103900	685281700	87700	87700	87700	87600	25
548	20241018	103800	683089400	87700	87700	87700	87700	25
549	20241018	103700	680896900	87700	87700	87700	87700	2
550	20241018	103600	680721500	87700	87700	87700	87600	4
551	20241018	103500	680370900	87700	87600	87700	87600	25
552	20241018	103400	678178600	87600	87700	87700	87600	107
553	20241018	103300	668804900	87700	87700	87700	87600	28
554	20241018	103200	666349600	87600	87600	87600	87600	10
555	20241018	103100	665473600	87700	87700	87700	87700	6
556	20241018	103000	664947400	87700	87700	87700	87600	127
557	20241018	102900	653809700	87700	87700	87700	87700	6
558	20241018	102800	653283500	87700	87700	87700	87700	0
559	20241018	102700	653283500	87700	87700	87700	87700	5
560	20241018	102600	652845000	88100	87700	88100	87700	175
561	20241018	102500	637487900	87600	87700	87700	87600	256
562	20241018	102400	615039000	87700	87800	87800	87700	3
563	20241018	102300	614775800	87800	87800	87800	87800	8
564	20241018	102200	614073400	87800	87800	87800	87800	29
565	20241018	102100	611527200	87700	87800	87800	87700	58
566	20241018	102000	606436000	87800	87900	87900	87800	85
567	20241018	101900	598964800	87900	87900	87900	87900	2
568	20241018	101800	598789000	88000	88000	88000	88000	1
569	20241018	101700	598701000	87900	87900	87900	87900	0
570	20241018	101600	598701000	87900	87900	87900	87900	2
571	20241018	101500	598525200	87900	87900	87900	87900	63
572	20241018	101400	592987500	88000	88000	88000	88000	2
573	20241018	101300	592811500	88000	88100	88100	88000	11
574	20241018	101200	591843400	88200	88100	88200	88000	46
575	20241018	101100	587792100	88000	88000	88000	88000	36
576	20241018	101000	584624100	87900	88100	88100	87900	54
577	20241018	100900	579873300	88100	88100	88100	88100	2
578	20241018	100800	579697100	88100	88100	88100	88100	12
579	20241018	100700	578639900	88000	87800	88100	87800	19
580	20241018	100600	576969800	87800	87800	87800	87800	10
581	20241018	100500	576091800	87700	88200	88200	87700	409
582	20241018	100400	540162700	88200	88200	88200	88100	41
583	20241018	100300	536547700	88200	88200	88200	88200	1
584	20241018	100200	536459500	88200	88200	88200	88200	1
585	20241018	100100	536371300	88200	88200	88200	88100	44
586	20241018	100000	532491900	88200	88000	88200	88000	72
587	20241018	095900	526147800	88100	88100	88100	88000	46
588	20241018	095800	522095500	88100	88000	88100	88000	61
589	20241018	095700	516726100	88000	88000	88000	88000	1
590	20241018	095600	516638100	88000	88000	88000	88000	4
591	20241018	095500	516286100	88100	88100	88100	88100	23
592	20241018	095400	514259800	88100	88100	88100	88100	1
593	20241018	095300	514171700	88100	88000	88200	88000	65
594	20241018	095200	508442500	88100	88100	88100	88000	32
595	20241018	095100	505623400	88100	87900	88100	87900	30
596	20241018	095000	502980600	87800	88200	88200	87800	215
597	20241018	094900	484072500	88000	88400	88400	88000	444
598	20241018	094800	444982100	88400	88000	88400	88000	10
599	20241018	094700	444098500	88100	88100	88100	88100	1
600	20241018	094600	444010400	88000	88100	88400	88000	104
601	20241018	094500	434847800	88400	88200	88400	88200	91
602	20241018	094400	426821400	88100	88300	88300	88100	3
603	20241018	094300	426556700	88500	88200	88500	88100	69
604	20241018	094200	420470400	88200	88400	88400	88200	31
605	20241018	094100	417733100	88400	88500	88500	88400	68
606	20241018	094000	411721300	88500	88400	88500	88400	17
607	20241018	093900	410218100	88400	88300	88400	88300	2
608	20241018	093800	410041400	88300	88400	88400	88300	3
609	20241018	093700	409776400	88300	88300	88300	88300	3
610	20241018	093600	409511500	88300	88300	88300	88300	2
611	20241018	093500	409334900	88500	88500	88500	88500	177
612	20241018	093400	393670400	88500	88800	88800	88500	11
613	20241018	093300	392693900	88800	88200	88800	88200	332
614	20241018	093200	363352000	87800	88100	88400	87800	936
615	20241018	093100	281095800	88000	88000	88000	88000	1
616	20241018	093000	281007800	88000	88000	88100	88000	4
617	20241018	092900	280655700	88000	88100	88100	88000	49
618	20241018	092800	276338900	88200	88100	88600	88000	169
619	20241018	092700	261436100	88100	88100	88200	88100	53
620	20241018	092600	256764000	88100	88100	88100	88100	1
621	20241018	092500	256675900	88100	88100	88100	88100	2
622	20241018	092400	256499700	88100	88100	88100	88100	1
623	20241018	092300	256411600	88100	88400	88500	88100	123
624	20241018	092200	245562200	88500	87800	88500	87800	16
625	20241018	092100	244150300	88000	88400	88400	87700	876
626	20241018	092000	167070900	88400	88400	88400	88400	83
627	20241018	091900	159733700	88400	88500	88500	88400	49
628	20241018	091800	155401200	88400	88400	88400	88400	3
629	20241018	091700	155136000	88400	88400	88500	88400	155
630	20241018	091600	141433700	88500	88500	88500	88500	217
631	20241018	091500	122229200	88500	88600	88600	88500	137
632	20241018	091400	110102100	88900	88700	88900	88500	114
633	20241018	091300	100010900	88600	88600	88600	88600	1
634	20241018	091200	99922300	88500	88500	88600	88500	149
635	20241018	091100	86732600	88700	88600	88700	88500	116
636	20241018	091000	76466200	88600	88800	88800	88600	137
637	20241018	090900	64315700	88900	88900	88900	88800	65
638	20241018	090800	58541600	88900	88900	88900	88900	71
639	20241018	090700	52229700	88900	89300	89300	88900	22
640	20241018	090600	50265900	89300	89100	89300	88700	14
641	20241018	090500	49022900	88700	88800	88800	88700	15
642	20241018	090400	47691100	88600	89400	89400	88500	331
643	20241018	090300	18255800	89500	89400	89500	89300	37
644	20241018	090200	14949000	89900	89900	89900	89500	59
645	20241018	090100	9661100	89900	90100	90100	89900	4
646	20241018	090000	9301100	90300	90400	90400	90300	83